Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2021 | 47.93 | 48.18 | 47.43 | 47.60 | 3,926,833 | -0.60(-1.25%) |
Mar 30, 2021 | 47.97 | 48.44 | 47.71 | 48.21 | 2,889,232 | +0.46(+0.95%) |
Mar 29, 2021 | 47.28 | 48.09 | 47.25 | 47.75 | 2,566,279 | -0.20(-0.43%) |
Mar 26, 2021 | 47.76 | 48.00 | 47.37 | 47.95 | 2,931,849 | +0.39(+0.82%) |
Mar 25, 2021 | 46.54 | 47.61 | 46.14 | 47.56 | 2,883,681 | +1.15(+2.48%) |
Mar 24, 2021 | 46.34 | 47.13 | 46.25 | 46.41 | 3,776,243 | +0.37(+0.81%) |
Mar 23, 2021 | 46.70 | 46.93 | 45.89 | 46.04 | 3,936,893 | -0.98(-2.08%) |
Mar 22, 2021 | 47.25 | 47.42 | 46.88 | 47.01 | 4,117,090 | -0.57(-1.19%) |
Mar 19, 2021 | 47.76 | 47.84 | 47.15 | 47.58 | 12,012,432 | -0.57(-1.18%) |
Mar 18, 2021 | 48.44 | 49.09 | 47.98 | 48.15 | 4,517,487 | +0.09(+0.19%) |
Mar 17, 2021 | 47.84 | 48.14 | 47.44 | 48.06 | 3,627,329 | +0.53(+1.12%) |
Mar 16, 2021 | 48.08 | 48.20 | 47.17 | 47.53 | 3,253,342 | -0.97(-1.99%) |
Mar 15, 2021 | 48.21 | 48.58 | 47.75 | 48.49 | 2,999,938 | +0.28(+0.58%) |
Mar 12, 2021 | 47.94 | 48.30 | 47.57 | 48.21 | 5,890,363 | +0.77(+1.63%) |
Mar 11, 2021 | 46.82 | 47.67 | 46.69 | 47.44 | 3,275,667 | +0.19(+0.39%) |
Mar 10, 2021 | 46.75 | 47.43 | 46.61 | 47.26 | 3,410,924 | +0.57(+1.22%) |
Mar 09, 2021 | 46.89 | 47.61 | 46.35 | 46.69 | 3,584,360 | -0.54(-1.14%) |
Mar 08, 2021 | 46.65 | 48.20 | 46.62 | 47.23 | 5,267,186 | +0.77(+1.66%) |
Mar 05, 2021 | 45.55 | 46.59 | 45.22 | 46.46 | 4,548,624 | +1.44(+3.20%) |
Mar 04, 2021 | 45.62 | 45.70 | 44.36 | 45.02 | 4,805,317 | -0.50(-1.10%) |
Mar 03, 2021 | 45.29 | 45.98 | 45.24 | 45.52 | 3,424,256 | +0.28(+0.62%) |
Mar 02, 2021 | 45.34 | 45.75 | 45.23 | 45.24 | 4,187,441 | -0.07(-0.16%) |
Mar 01, 2021 | 45.27 | 45.75 | 45.11 | 45.31 | 3,792,658 | +0.77(+1.73%) |
Feb 26, 2021 | 45.10 | 45.52 | 44.45 | 44.54 | 7,162,752 | -0.71(-1.56%) |
Feb 25, 2021 | 46.50 | 46.64 | 45.24 | 45.25 | 5,497,651 | -1.12(-2.41%) |
Feb 24, 2021 | 45.89 | 46.49 | 45.81 | 46.36 | 4,820,910 | +0.55(+1.20%) |
Feb 23, 2021 | 46.28 | 46.44 | 45.35 | 45.81 | 3,862,401 | +0.05(+0.10%) |
Feb 22, 2021 | 44.61 | 46.22 | 44.61 | 45.77 | 5,201,062 | +1.05(+2.35%) |
Feb 19, 2021 | 44.28 | 45.13 | 44.20 | 44.72 | 5,110,307 | +0.73(+1.67%) |
Feb 18, 2021 | 43.50 | 44.35 | 43.48 | 43.98 | 4,510,543 | +0.23(+0.53%) |
Feb 17, 2021 | 43.02 | 43.84 | 42.90 | 43.75 | 3,807,887 | +0.64(+1.49%) |
Feb 16, 2021 | 43.29 | 43.76 | 43.11 | 43.11 | 4,142,762 | -0.22(-0.52%) |
Feb 12, 2021 | 43.11 | 43.74 | 42.90 | 43.33 | 2,515,050 | +0.03(+0.06%) |
Feb 11, 2021 | 43.23 | 43.48 | 42.91 | 43.30 | 2,997,054 | +0.18(+0.43%) |
Feb 10, 2021 | 42.90 | 43.27 | 42.57 | 43.12 | 4,374,460 | +0.41(+0.95%) |
Feb 09, 2021 | 42.75 | 43.02 | 42.39 | 42.71 | 4,015,354 | -0.03(-0.06%) |
Feb 08, 2021 | 42.21 | 42.93 | 42.08 | 42.74 | 5,055,279 | +0.77(+1.83%) |
Feb 05, 2021 | 42.36 | 42.38 | 41.49 | 41.97 | 5,036,598 | -0.28(-0.66%) |
Feb 04, 2021 | 42.54 | 43.07 | 42.05 | 42.25 | 5,298,297 | -0.13(-0.31%) |
Feb 03, 2021 | 42.48 | 42.60 | 42.05 | 42.38 | 3,602,898 | -0.39(-0.91%) |
Feb 02, 2021 | 42.72 | 43.11 | 42.52 | 42.77 | 3,378,298 | +0.65(+1.53%) |
Feb 01, 2021 | 41.92 | 42.39 | 41.42 | 42.12 | 3,423,551 | +0.40(+0.95%) |
Jan 29, 2021 | 42.39 | 42.45 | 41.35 | 41.72 | 5,670,369 | -0.87(-2.04%) |
Jan 28, 2021 | 42.13 | 42.95 | 41.84 | 42.59 | 4,626,415 | +0.90(+2.15%) |
Jan 27, 2021 | 42.27 | 42.54 | 41.34 | 41.70 | 4,832,847 | -1.18(-2.76%) |
Jan 26, 2021 | 43.17 | 43.39 | 42.85 | 42.88 | 4,284,276 | -0.13(-0.30%) |
Jan 25, 2021 | 42.44 | 43.05 | 42.22 | 43.01 | 5,448,106 | +0.13(+0.30%) |
Jan 22, 2021 | 42.35 | 43.05 | 42.27 | 42.88 | 4,086,321 | +0.10(+0.24%) |
Jan 21, 2021 | 43.33 | 43.52 | 42.77 | 42.78 | 3,168,815 | -0.68(-1.57%) |
Jan 20, 2021 | 43.38 | 43.60 | 43.14 | 43.46 | 2,564,429 | +0.01(+0.02%) |
Jan 19, 2021 | 43.22 | 43.71 | 43.05 | 43.45 | 2,885,244 | +0.53(+1.23%) |
Jan 15, 2021 | 42.97 | 43.24 | 42.49 | 42.93 | 4,568,173 | -0.36(-0.83%) |
Jan 14, 2021 | 42.81 | 43.41 | 42.66 | 43.29 | 3,105,831 | +0.72(+1.69%) |
Jan 13, 2021 | 42.42 | 43.00 | 42.14 | 42.56 | 4,396,036 | -0.08(-0.20%) |
Jan 12, 2021 | 42.68 | 42.97 | 41.80 | 42.65 | 6,310,750 | +1.54(+3.75%) |
Jan 11, 2021 | 40.84 | 41.39 | 40.63 | 41.11 | 2,684,289 | +0.02(+0.05%) |
Jan 08, 2021 | 41.48 | 41.55 | 40.38 | 41.09 | 3,157,050 | -0.18(-0.43%) |
Jan 07, 2021 | 41.72 | 41.80 | 41.05 | 41.26 | 4,566,640 | -0.23(-0.56%) |
Jan 06, 2021 | 40.55 | 41.74 | 40.21 | 41.49 | 4,161,139 | +1.54(+3.86%) |
Jan 05, 2021 | 40.02 | 40.36 | 39.67 | 39.95 | 2,773,867 | +0.06(+0.16%) |